T. Rowe Price U.S. High Yield ETF (THYF)
NYSEARCA: THYF · Real-Time Price · USD
51.91
+0.02 (0.04%)
Jun 12, 2025, 4:00 PM - Market closed
THYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 51.91 | 52.02 | 51.85 | 51.91 | 51.91 | 0.04% | 7,811 |
| Jun 11, 2025 | 51.91 | 51.93 | 51.86 | 51.89 | 51.89 | 0.14% | 4,642 |
| Jun 10, 2025 | 51.76 | 51.87 | 51.62 | 51.82 | 51.82 | 0.12% | 11,959 |
| Jun 9, 2025 | 51.73 | 51.78 | 51.54 | 51.76 | 51.76 | 0.11% | 5,069 |
| Jun 6, 2025 | 51.90 | 51.90 | 51.54 | 51.70 | 51.70 | 0.08% | 30,479 |
| Jun 5, 2025 | 51.86 | 51.86 | 51.66 | 51.66 | 51.66 | -0.21% | 9,904 |
| Jun 4, 2025 | 51.69 | 51.77 | 51.69 | 51.77 | 51.77 | 0.20% | 4,100 |
| Jun 3, 2025 | 51.61 | 51.71 | 51.60 | 51.67 | 51.67 | 0.17% | 3,678 |
| Jun 2, 2025 | 51.56 | 51.65 | 51.54 | 51.58 | 51.58 | -0.06% | 6,502 |
| May 30, 2025 | 51.40 | 51.61 | 51.37 | 51.61 | 51.61 | 0.60% | 3,649 |
| May 29, 2025 | 51.37 | 51.45 | 51.30 | 51.30 | 51.30 | 0.07% | 6,864 |
| May 28, 2025 | 51.29 | 51.30 | 51.21 | 51.27 | 51.27 | -0.04% | 12,895 |
| May 27, 2025 | 51.31 | 51.33 | 51.19 | 51.29 | 51.29 | 0.18% | 4,487 |
| May 23, 2025 | 51.27 | 51.36 | 51.20 | 51.20 | 50.88 | -0.35% | 6,842 |
| May 22, 2025 | 51.52 | 51.52 | 51.31 | 51.38 | 51.06 | - | 13,320 |
| May 21, 2025 | 51.50 | 51.55 | 51.37 | 51.38 | 51.06 | -0.44% | 2,493 |
| May 20, 2025 | 51.56 | 51.63 | 51.51 | 51.61 | 51.28 | 0.02% | 5,972 |
| May 19, 2025 | 51.53 | 51.62 | 51.52 | 51.60 | 51.27 | - | 5,999 |
| May 16, 2025 | 51.67 | 51.67 | 51.50 | 51.60 | 51.27 | 0.14% | 3,907 |
| May 15, 2025 | 51.49 | 51.55 | 51.43 | 51.53 | 51.20 | -0.01% | 2,661 |
| May 14, 2025 | 51.59 | 51.63 | 51.52 | 51.53 | 51.21 | -0.19% | 10,953 |
| May 13, 2025 | 51.54 | 51.83 | 51.54 | 51.63 | 51.30 | 0.17% | 5,490 |
| May 12, 2025 | 51.49 | 51.67 | 51.42 | 51.54 | 51.22 | 0.89% | 6,913 |
| May 9, 2025 | 51.12 | 51.12 | 51.05 | 51.09 | 50.76 | 0.11% | 2,844 |
| May 8, 2025 | 51.08 | 51.09 | 51.03 | 51.03 | 50.71 | 0.02% | 1,561 |
| May 7, 2025 | 50.97 | 51.02 | 50.91 | 51.02 | 50.70 | 0.25% | 4,483 |
| May 6, 2025 | 50.85 | 50.93 | 50.82 | 50.89 | 50.57 | -0.06% | 2,295 |
| May 5, 2025 | 50.82 | 50.96 | 50.82 | 50.93 | 50.61 | 0.15% | 8,029 |
| May 2, 2025 | 50.76 | 50.96 | 50.76 | 50.85 | 50.53 | 0.35% | 11,417 |
| May 1, 2025 | 50.73 | 50.77 | 50.67 | 50.67 | 50.35 | -0.06% | 2,959 |
| Apr 30, 2025 | 50.67 | 50.70 | 50.57 | 50.70 | 50.38 | -0.46% | 7,319 |
| Apr 29, 2025 | 50.80 | 50.93 | 50.77 | 50.93 | 50.61 | 0.16% | 2,952,438 |
| Apr 28, 2025 | 50.82 | 50.86 | 50.80 | 50.86 | 50.53 | 0.05% | 863 |
| Apr 25, 2025 | 50.71 | 50.83 | 50.70 | 50.83 | 50.51 | -0.46% | 2,824 |
| Apr 24, 2025 | 50.86 | 51.07 | 50.86 | 51.07 | 50.42 | 0.52% | 1,527 |
| Apr 23, 2025 | 50.83 | 51.05 | 50.78 | 50.80 | 50.16 | 0.68% | 5,849 |
| Apr 22, 2025 | 50.45 | 50.47 | 50.42 | 50.46 | 49.82 | 0.36% | 1,815 |
| Apr 21, 2025 | 50.28 | 50.31 | 50.20 | 50.28 | 49.64 | -0.51% | 5,531 |
| Apr 17, 2025 | 50.52 | 50.56 | 50.36 | 50.54 | 49.90 | 0.49% | 2,830 |
| Apr 16, 2025 | 50.31 | 50.41 | 50.29 | 50.29 | 49.65 | -0.07% | 2,636 |
| Apr 15, 2025 | 50.24 | 50.42 | 50.24 | 50.33 | 49.69 | 0.29% | 4,154 |
| Apr 14, 2025 | 50.27 | 50.27 | 50.02 | 50.18 | 49.54 | 0.45% | 6,582 |
| Apr 11, 2025 | 49.68 | 50.04 | 49.66 | 49.95 | 49.32 | 0.56% | 1,007 |
| Apr 10, 2025 | 50.07 | 50.07 | 49.26 | 49.67 | 49.04 | -2.24% | 2,852 |
| Apr 9, 2025 | 49.41 | 50.81 | 49.38 | 50.81 | 50.17 | 2.56% | 6,103 |
| Apr 8, 2025 | 50.29 | 50.29 | 49.54 | 49.54 | 48.92 | -0.47% | 2,741 |
| Apr 7, 2025 | 49.03 | 50.25 | 49.03 | 49.78 | 49.15 | -1.13% | 11,481 |
| Apr 4, 2025 | 49.98 | 50.35 | 49.74 | 50.35 | 49.71 | -1.26% | 9,037 |
| Apr 3, 2025 | 51.20 | 51.20 | 50.90 | 50.99 | 50.34 | -1.05% | 11,767 |
| Apr 2, 2025 | 51.46 | 51.53 | 51.45 | 51.53 | 50.87 | -0.20% | 10,628 |